Skip to main content

International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 34.61 34.81 34.12 34.64 2,968,975 +0.20(+0.59%)
Mar 28, 2019 34.10 34.46 34.03 34.44 2,727,647 +0.42(+1.23%)
Mar 27, 2019 34.00 34.28 33.80 34.02 2,884,738 +0.17(+0.51%)
Mar 26, 2019 33.53 33.88 33.44 33.85 2,706,605 +0.64(+1.92%)
Mar 25, 2019 32.92 33.62 32.73 33.21 3,087,024 -0.03(-0.09%)
Mar 22, 2019 34.11 34.20 33.21 33.24 3,967,760 -1.01(-2.95%)
Mar 21, 2019 33.71 34.34 33.65 34.25 4,420,833 +0.43(+1.28%)
Mar 20, 2019 34.58 34.63 33.55 33.82 4,931,314 -0.75(-2.17%)
Mar 19, 2019 34.77 35.18 34.44 34.57 3,272,096 -0.04(-0.13%)
Mar 18, 2019 34.16 34.62 33.98 34.61 3,452,509 +0.54(+1.58%)
Mar 15, 2019 34.81 35.03 33.90 34.07 11,247,619 -1.09(-3.09%)
Mar 14, 2019 35.42 35.42 34.83 35.16 3,858,743 -0.26(-0.74%)
Mar 13, 2019 35.31 35.73 35.11 35.42 4,229,055 +0.34(+0.98%)
Mar 12, 2019 35.05 35.27 34.94 35.08 4,140,159 +0.28(+0.80%)
Mar 11, 2019 34.44 35.06 34.43 34.80 4,263,505 +0.53(+1.55%)
Mar 08, 2019 34.03 34.30 33.79 34.27 3,027,075 -0.07(-0.20%)
Mar 07, 2019 34.38 34.48 33.80 34.34 2,815,417 -0.09(-0.26%)
Mar 06, 2019 34.49 34.73 34.27 34.43 1,955,870 -0.04(-0.11%)
Mar 05, 2019 34.35 34.74 34.30 34.46 2,928,713 +0.07(+0.20%)
Mar 04, 2019 34.78 34.85 33.77 34.40 3,824,986 -0.22(-0.65%)
Mar 01, 2019 34.64 34.78 34.28 34.62 4,051,504 +0.31(+0.92%)
Feb 28, 2019 34.69 34.89 34.16 34.31 4,043,494 -0.62(-1.78%)
Feb 27, 2019 35.11 35.28 34.76 34.93 2,550,878 -0.37(-1.06%)
Feb 26, 2019 35.59 35.92 35.28 35.30 2,938,971 -0.33(-0.92%)
Feb 25, 2019 35.35 35.77 35.30 35.63 4,037,031 +0.64(+1.82%)
Feb 22, 2019 35.20 35.45 34.70 34.99 4,216,455 -0.01(-0.02%)
Feb 21, 2019 35.55 35.62 34.84 35.00 4,216,219 -0.74(-2.07%)
Feb 20, 2019 35.15 36.12 35.15 35.74 5,403,680 +0.61(+1.73%)
Feb 19, 2019 34.93 35.37 34.69 35.14 3,952,820 +0.21(+0.59%)
Feb 15, 2019 34.76 35.05 34.57 34.93 3,945,914 +0.48(+1.40%)
Feb 14, 2019 34.46 34.71 34.31 34.45 3,116,846 -0.19(-0.56%)
Feb 13, 2019 35.11 35.15 34.61 34.64 3,326,691 -0.20(-0.57%)
Feb 12, 2019 34.09 35.03 34.09 34.84 4,267,140 +1.04(+3.09%)
Feb 11, 2019 34.19 34.21 33.61 33.80 3,043,396 -0.27(-0.80%)
Feb 08, 2019 34.20 34.37 33.71 34.07 3,028,818 -0.24(-0.69%)
Feb 07, 2019 34.71 34.83 34.03 34.31 3,486,646 -0.60(-1.72%)
Feb 06, 2019 34.52 35.13 34.50 34.91 2,614,392 +0.25(+0.73%)
Feb 05, 2019 34.43 34.78 34.32 34.66 3,090,606 +0.27(+0.80%)
Feb 04, 2019 34.27 34.40 33.93 34.38 3,342,827 +0.05(+0.15%)
Feb 01, 2019 35.26 35.26 34.24 34.33 4,900,266 -0.81(-2.30%)
Jan 31, 2019 35.42 35.57 34.92 35.14 5,619,585 +0.09(+0.25%)
Jan 30, 2019 35.19 35.43 34.50 35.05 4,786,589 -0.01(-0.04%)
Jan 29, 2019 34.83 35.26 34.80 35.06 3,557,706 +0.36(+1.02%)
Jan 28, 2019 34.55 34.71 34.21 34.71 3,481,279 -0.09(-0.26%)
Jan 25, 2019 34.66 35.20 34.66 34.80 3,634,501 +0.52(+1.51%)
Jan 24, 2019 34.00 34.36 33.90 34.28 3,089,283 +0.33(+0.96%)
Jan 23, 2019 34.63 34.75 33.66 33.95 4,387,022 +0.07(+0.20%)
Jan 22, 2019 33.71 34.00 33.53 33.88 3,432,786 +0.04(+0.13%)
Jan 18, 2019 33.52 34.18 33.44 33.84 4,514,341 +0.50(+1.51%)
Jan 17, 2019 32.71 33.50 32.52 33.34 2,864,180 +0.42(+1.28%)
Jan 16, 2019 33.09 33.27 32.85 32.91 2,849,294 -0.21(-0.63%)
Jan 15, 2019 32.77 33.18 32.65 33.12 2,128,252 +0.35(+1.06%)
Jan 14, 2019 33.23 33.25 32.70 32.77 3,445,676 -0.74(-2.21%)
Jan 11, 2019 33.04 33.53 32.87 33.51 5,137,167 +0.32(+0.96%)
Jan 10, 2019 31.56 33.38 31.45 33.20 9,163,987 +1.56(+4.92%)
Jan 09, 2019 31.60 31.85 31.10 31.64 5,451,189 -0.48(-1.50%)
Jan 08, 2019 32.03 32.28 31.84 32.12 4,608,004 +0.44(+1.38%)
Jan 07, 2019 31.31 32.21 31.14 31.68 4,585,105 +0.38(+1.21%)
Jan 04, 2019 30.61 31.45 30.45 31.31 4,073,881 +1.41(+4.71%)
Jan 03, 2019 30.12 30.65 29.60 29.90 4,695,083 -0.49(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.